ナガセの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 4,125 | 4,125 | 4,125 | 4,125 | ±0 | ±0% | 100 |
| 2018/07/25 | 4,125 | 4,125 | 4,125 | 4,125 | ±0 | ±0% | 300 |
| 2018/07/24 | 4,190 | 4,190 | 4,120 | 4,125 | -65 | -1.6% | 400 |
| 2018/07/23 | 4,240 | 4,240 | 4,190 | 4,190 | -50 | -1.2% | 1,400 |
| 2018/07/20 | 4,240 | 4,240 | 4,240 | 4,240 | +60 | +1.4% | 100 |
| 2018/07/19 | 4,170 | 4,180 | 4,045 | 4,180 | -30 | -0.7% | 1,100 |
| 2018/07/18 | 4,295 | 4,295 | 4,210 | 4,210 | ±0 | ±0% | 500 |
| 2018/07/17 | 4,225 | 4,225 | 4,210 | 4,210 | - | - | 200 |
| 2018/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/11 | 4,230 | 4,295 | 4,230 | 4,295 | +65 | +1.5% | 1,000 |
| 2018/07/10 | 4,235 | 4,235 | 4,230 | 4,230 | - | - | 300 |
| 2018/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/06 | 4,200 | 4,235 | 4,200 | 4,235 | +140 | +3.4% | 800 |
| 2018/07/05 | 4,100 | 4,100 | 4,095 | 4,095 | ±0 | ±0% | 2,300 |
| 2018/07/04 | 4,095 | 4,095 | 4,095 | 4,095 | +45 | +1.1% | 100 |
| 2018/07/03 | 4,075 | 4,075 | 4,050 | 4,050 | +10 | +0.2% | 300 |
| 2018/07/02 | 4,090 | 4,090 | 4,020 | 4,040 | +20 | +0.5% | 1,900 |
| 2018/06/29 | 4,005 | 4,075 | 4,005 | 4,020 | - | - | 700 |
| 2018/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/26 | 4,105 | 4,105 | 3,985 | 3,985 | -75 | -1.8% | 1,400 |
| 2018/06/25 | 4,100 | 4,100 | 4,060 | 4,060 | - | - | 1,100 |
| 2018/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/21 | 4,140 | 4,140 | 4,000 | 4,040 | -100 | -2.4% | 1,400 |
| 2018/06/20 | 4,130 | 4,140 | 4,130 | 4,140 | - | - | 600 |
| 2018/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/15 | 4,200 | 4,200 | 4,200 | 4,200 | +5 | +0.1% | 100 |
| 2018/06/14 | 4,195 | 4,195 | 4,195 | 4,195 | ±0 | ±0% | 100 |
| 2018/06/13 | 4,190 | 4,195 | 4,190 | 4,195 | +5 | +0.1% | 200 |
| 2018/06/12 | 4,190 | 4,190 | 4,190 | 4,190 | - | - | 500 |
| 2018/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/04 | 4,190 | 4,200 | 4,190 | 4,190 | ±0 | ±0% | 300 |
| 2018/06/01 | 4,190 | 4,190 | 4,190 | 4,190 | ±0 | ±0% | 1,000 |
| 2018/05/31 | 4,200 | 4,200 | 4,190 | 4,190 | +5 | +0.1% | 200 |
| 2018/05/30 | 4,185 | 4,185 | 4,185 | 4,185 | +5 | +0.1% | 100 |
| 2018/05/29 | 4,170 | 4,180 | 4,170 | 4,180 | - | - | 300 |
| 2018/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/25 | 4,170 | 4,170 | 4,170 | 4,170 | +15 | +0.4% | 300 |
| 2018/05/24 | 4,155 | 4,155 | 4,155 | 4,155 | ±0 | ±0% | 300 |
| 2018/05/23 | 4,155 | 4,155 | 4,155 | 4,155 | - | - | 300 |
| 2018/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/21 | 4,205 | 4,205 | 4,205 | 4,205 | ±0 | ±0% | 100 |
| 2018/05/18 | 4,205 | 4,205 | 4,205 | 4,205 | -5 | -0.1% | 100 |
| 2018/05/17 | 4,210 | 4,210 | 4,210 | 4,210 | - | - | 100 |
1651～
1700
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「ナガセ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ナガセ | 187,700円 | +17.2% | +64.3% | 5.33% | 12.95倍 | 1.59倍 |
|
高校生向け受験塾「東進ハイスクール」「東進衛星予備校」展開。傘下に中学受験塾「四谷大塚」 |
| ＬＩＮＫ＆Ｍ | 57,400円 | +10.0% | +13.7% | 2.72% | 15.76倍 | 5.42倍 |
|
組織・人事・ＩＲなど経営コンサルが主柱。転職支援、資格取得教室や外国語指導講師の派遣も |
| ミダックＨＤ | 222,200円 | +12.0% | +28.0% | 0.63% | 22.13倍 | 4.48倍 |
|
東海地盤の産業廃棄物の処理・管理業者。自社施設での焼却・脱水等中間処理から最終処分まで |
| ＳＢＩＧアセット | 62,500円 | +8.1% | +17.0% | 3.60% | 31.14倍 | 3.68倍 |
|
金融機関の有価証券運用受託が柱。投信データ販売やセミナー、指数連動投信も。ＳＢＩ傘下 |
| フルキャストＨＤ | 158,600円 | +6.5% | +16.6% | 3.97% | 10.09倍 | 1.93倍 |
|
日雇い派遣から撤退し、アルバイト紹介と同給与管理代行に主力事業を移行。警備業務請負も |
市場注目の銘柄
チャート関連のコラム
